| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 156.00 | 160.00 | 154.00 | 154.00 | 1,030,300 | 0 |
| 06-Jun-2022 | 147.00 | 162.00 | 147.00 | 158.00 | 2,322,000 | 0 |
| 03-Jun-2022 | 158.00 | 172.00 | 155.00 | 156.00 | 28,014,600 | 0 |
| 02-Jun-2022 | 160.00 | 162.00 | 156.00 | 156.00 | 1,446,900 | 0 |
| 31-May-2022 | 152.00 | 167.00 | 152.00 | 160.00 | 7,133,800 | 0 |
| 30-May-2022 | 156.00 | 158.00 | 153.00 | 154.00 | 1,873,900 | 0 |
| 27-May-2022 | 162.00 | 162.00 | 148.00 | 152.00 | 2,393,600 | 0 |
| 25-May-2022 | 163.00 | 165.00 | 151.00 | 151.00 | 2,409,200 | 0 |
| 24-May-2022 | 154.00 | 175.00 | 153.00 | 158.00 | 30,440,800 | 0 |
| 23-May-2022 | 151.00 | 156.00 | 149.00 | 154.00 | 5,284,500 | 0 |
| 20-May-2022 | 135.00 | 159.00 | 135.00 | 152.00 | 14,824,800 | 0 |
| 19-May-2022 | 140.00 | 154.00 | 139.00 | 144.00 | 4,185,600 | 0 |
| 18-May-2022 | 140.00 | 144.00 | 138.00 | 140.00 | 2,005,200 | 0 |
| 17-May-2022 | 137.00 | 144.00 | 136.00 | 140.00 | 1,702,600 | 0 |
| 13-May-2022 | 149.00 | 151.00 | 136.00 | 136.00 | 2,939,800 | 0 |
| 12-May-2022 | 146.00 | 157.00 | 142.00 | 145.00 | 3,611,800 | 0 |
| 11-May-2022 | 148.00 | 148.00 | 134.00 | 146.00 | 1,379,800 | 0 |
| 10-May-2022 | 151.00 | 153.00 | 141.00 | 142.00 | 950,700 | 0 |
| 09-May-2022 | 162.00 | 162.00 | 151.00 | 151.00 | 820,300 | 0 |
| 28-Apr-2022 | 165.00 | 166.00 | 158.00 | 161.00 | 808,400 | 0 |
| 27-Apr-2022 | 151.00 | 166.00 | 151.00 | 165.00 | 1,673,100 | 0 |
| 26-Apr-2022 | 163.00 | 166.00 | 157.00 | 157.00 | 841,700 | 0 |
| 25-Apr-2022 | 165.00 | 170.00 | 159.00 | 162.00 | 1,260,800 | 0 |
| 22-Apr-2022 | 163.00 | 172.00 | 162.00 | 165.00 | 2,420,900 | 0 |
| 21-Apr-2022 | 168.00 | 168.00 | 159.00 | 162.00 | 1,034,600 | 0 |
| 20-Apr-2022 | 176.00 | 176.00 | 164.00 | 166.00 | 1,417,600 | 0 |
| 19-Apr-2022 | 179.00 | 183.00 | 171.00 | 172.00 | 2,836,300 | 0 |
| 18-Apr-2022 | 170.00 | 181.00 | 163.00 | 177.00 | 15,656,600 | 0 |
| 14-Apr-2022 | 150.00 | 174.00 | 150.00 | 164.00 | 6,509,400 | 0 |
| 13-Apr-2022 | 152.00 | 160.00 | 152.00 | 155.00 | 1,708,800 | 0 |
| 12-Apr-2022 | 161.00 | 170.00 | 159.00 | 160.00 | 2,181,100 | 0 |
| 11-Apr-2022 | 179.00 | 179.00 | 170.00 | 170.00 | 1,624,300 | 0 |
| 08-Apr-2022 | 182.00 | 184.00 | 177.00 | 177.00 | 1,650,200 | 0 |
| 07-Apr-2022 | 182.00 | 184.00 | 181.00 | 182.00 | 906,800 | 0 |
| 06-Apr-2022 | 184.00 | 185.00 | 182.00 | 182.00 | 949,000 | 0 |
| 05-Apr-2022 | 185.00 | 189.00 | 182.00 | 182.00 | 3,751,200 | 0 |
| 04-Apr-2022 | 187.00 | 189.00 | 182.00 | 184.00 | 2,027,500 | 0 |
| 01-Apr-2022 | 186.00 | 189.00 | 184.00 | 186.00 | 1,303,100 | 0 |
| 31-Mar-2022 | 194.00 | 194.00 | 182.00 | 186.00 | 3,602,600 | 0 |
| 30-Mar-2022 | 193.00 | 195.00 | 190.00 | 191.00 | 1,503,100 | 0 |
| 29-Mar-2022 | 195.00 | 196.00 | 192.00 | 192.00 | 1,323,500 | 0 |
| 28-Mar-2022 | 197.00 | 202.00 | 192.00 | 195.00 | 2,925,800 | 0 |
| 25-Mar-2022 | 198.00 | 202.00 | 196.00 | 196.00 | 2,010,400 | 0 |
| 24-Mar-2022 | 200.00 | 202.00 | 198.00 | 198.00 | 1,671,100 | 0 |
| 23-Mar-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 1,862,600 | 0 |
| 22-Mar-2022 | 190.00 | 218.00 | 190.00 | 200.00 | 27,059,400 | 0 |
| 21-Mar-2022 | 190.00 | 202.00 | 190.00 | 200.00 | 1,063,000 | 0 |
| 18-Mar-2022 | 196.00 | 204.00 | 196.00 | 199.00 | 3,423,400 | 0 |
| 17-Mar-2022 | 188.00 | 214.00 | 188.00 | 198.00 | 8,692,500 | 0 |
| 16-Mar-2022 | 192.00 | 204.00 | 192.00 | 198.00 | 2,849,500 | 0 |
| 15-Mar-2022 | 202.00 | 210.00 | 196.00 | 196.00 | 6,733,700 | 0 |
| 14-Mar-2022 | 208.00 | 212.00 | 200.00 | 200.00 | 10,010,900 | 0 |
| 11-Mar-2022 | 188.00 | 212.00 | 188.00 | 204.00 | 8,252,400 | 0 |
| 10-Mar-2022 | 195.00 | 204.00 | 191.00 | 197.00 | 8,098,700 | 0 |
| 09-Mar-2022 | 181.00 | 197.00 | 181.00 | 193.00 | 3,513,900 | 0 |
| 08-Mar-2022 | 194.00 | 198.00 | 186.00 | 190.00 | 4,771,300 | 0 |
| 07-Mar-2022 | 208.00 | 212.00 | 194.00 | 194.00 | 7,773,500 | 0 |
| 04-Mar-2022 | 214.00 | 218.00 | 206.00 | 208.00 | 3,888,900 | 0 |
| 02-Mar-2022 | 220.00 | 242.00 | 210.00 | 212.00 | 34,001,300 | 0 |
| 01-Mar-2022 | 220.00 | 232.00 | 210.00 | 216.00 | 11,079,800 | 0 |
| 25-Feb-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 10,919,600 | 0 |
| 24-Feb-2022 | 240.00 | 246.00 | 224.00 | 232.00 | 24,364,400 | 0 |
| 23-Feb-2022 | 246.00 | 246.00 | 240.00 | 240.00 | 3,499,100 | 0 |
| 22-Feb-2022 | 244.00 | 254.00 | 242.00 | 244.00 | 10,322,700 | 0 |
| 21-Feb-2022 | 250.00 | 252.00 | 244.00 | 244.00 | 4,405,900 | 0 |
| 18-Feb-2022 | 246.00 | 250.00 | 244.00 | 250.00 | 4,076,200 | 0 |
| 17-Feb-2022 | 248.00 | 252.00 | 240.00 | 244.00 | 8,096,100 | 0 |
| 16-Feb-2022 | 252.00 | 252.00 | 242.00 | 242.00 | 6,792,300 | 0 |
| 15-Feb-2022 | 244.00 | 254.00 | 236.00 | 250.00 | 18,973,200 | 0 |
| 14-Feb-2022 | 258.00 | 262.00 | 240.00 | 244.00 | 18,881,600 | 0 |
| 11-Feb-2022 | 258.00 | 264.00 | 256.00 | 258.00 | 11,850,800 | 0 |
| 10-Feb-2022 | 254.00 | 270.00 | 254.00 | 256.00 | 19,842,900 | 0 |
| 09-Feb-2022 | 254.00 | 278.00 | 254.00 | 268.00 | 89,151,200 | 0 |
| 08-Feb-2022 | 250.00 | 272.00 | 246.00 | 252.00 | 33,700,800 | 0 |
| 07-Feb-2022 | 244.00 | 250.00 | 238.00 | 246.00 | 5,403,300 | 0 |
| 04-Feb-2022 | 244.00 | 248.00 | 240.00 | 242.00 | 4,503,100 | 0 |
| 03-Feb-2022 | 240.00 | 250.00 | 240.00 | 244.00 | 5,737,900 | 0 |
| 02-Feb-2022 | 250.00 | 254.00 | 240.00 | 242.00 | 11,057,400 | 0 |
| 31-Jan-2022 | 244.00 | 254.00 | 238.00 | 248.00 | 10,615,900 | 0 |
| 28-Jan-2022 | 234.00 | 258.00 | 232.00 | 242.00 | 33,501,200 | 0 |
| 27-Jan-2022 | 250.00 | 252.00 | 230.00 | 232.00 | 10,510,500 | 0 |
| 26-Jan-2022 | 244.00 | 256.00 | 240.00 | 246.00 | 15,864,600 | 0 |
| 25-Jan-2022 | 252.00 | 258.00 | 236.00 | 242.00 | 25,418,200 | 0 |
| 24-Jan-2022 | 264.00 | 266.00 | 250.00 | 252.00 | 10,795,800 | 0 |
| 21-Jan-2022 | 266.00 | 270.00 | 260.00 | 262.00 | 26,147,700 | 0 |
| 20-Jan-2022 | 258.00 | 270.00 | 256.00 | 266.00 | 43,295,000 | 0 |
| 19-Jan-2022 | 260.00 | 278.00 | 254.00 | 256.00 | 37,947,300 | 0 |
| 18-Jan-2022 | 258.00 | 270.00 | 250.00 | 260.00 | 36,986,500 | 0 |
| 17-Jan-2022 | 260.00 | 266.00 | 248.00 | 254.00 | 14,289,100 | 0 |
| 14-Jan-2022 | 290.00 | 308.00 | 254.00 | 258.00 | 220,397,400 | 0 |
| 13-Jan-2022 | 232.00 | 304.00 | 232.00 | 272.00 | 250,038,600 | 0 |
| 12-Jan-2022 | 250.00 | 258.00 | 242.00 | 244.00 | 16,542,400 | 0 |
| 11-Jan-2022 | 254.00 | 274.00 | 240.00 | 246.00 | 52,853,400 | 0 |
| 10-Jan-2022 | 272.00 | 274.00 | 254.00 | 254.00 | 19,029,400 | 0 |
| 07-Jan-2022 | 274.00 | 280.00 | 270.00 | 272.00 | 9,192,700 | 0 |
| 06-Jan-2022 | 280.00 | 290.00 | 270.00 | 272.00 | 28,196,900 | 0 |
| 05-Jan-2022 | 282.00 | 284.00 | 272.00 | 278.00 | 7,188,600 | 0 |
| 04-Jan-2022 | 274.00 | 290.00 | 274.00 | 280.00 | 23,775,300 | 0 |
| 03-Jan-2022 | 266.00 | 282.00 | 264.00 | 274.00 | 9,050,400 | 0 |
| 30-Dec-2021 | 280.00 | 288.00 | 270.00 | 270.00 | 14,241,500 | 0 |